SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:160.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230609C00160000 | 2023-06-02 3:39PM EDT | 2023-06-09 | 0.45 | 0.35 | 0.45 | -0.70 | -60.87% | 86 | 109 | 36.04% |
| SPOT230616C00160000 | 2023-06-02 1:36PM EDT | 2023-06-16 | 1.42 | 1.15 | 1.40 | -0.88 | -38.26% | 11 | 693 | 36.94% |
| SPOT230623C00160000 | 2023-06-01 3:47PM EDT | 2023-06-23 | 1.86 | 1.65 | 2.05 | -1.22 | -39.61% | 7 | 12 | 35.49% |
| SPOT230630C00160000 | 2023-06-01 12:45PM EDT | 2023-06-30 | 3.36 | 2.35 | 2.85 | 0.00 | - | 5 | 15 | 36.16% |
| SPOT230721C00160000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 4.60 | 4.50 | 4.80 | -1.60 | -25.81% | 15 | 255 | 36.77% |
| SPOT230818C00160000 | 2023-06-02 12:11PM EDT | 2023-08-18 | 8.60 | 8.60 | 8.80 | -1.87 | -17.86% | 16 | 235 | 44.13% |
| SPOT231020C00160000 | 2023-06-02 2:24PM EDT | 2023-10-20 | 12.90 | 12.40 | 12.80 | -0.15 | -1.15% | 1 | 147 | 43.40% |
| SPOT240119C00160000 | 2023-06-02 3:08PM EDT | 2024-01-19 | 18.50 | 17.90 | 18.50 | +2.64 | +16.65% | 1 | 704 | 45.61% |
| SPOT240621C00160000 | 2023-06-02 10:31AM EDT | 2024-06-21 | 26.44 | 25.50 | 26.60 | +1.68 | +6.79% | 1 | 31 | 48.40% |
| SPOT250117C00160000 | 2023-05-22 12:20PM EDT | 2025-01-17 | 32.90 | 33.00 | 34.60 | 0.00 | - | 1 | 42 | 49.45% |
| SPOT251219C00160000 | 2023-05-17 11:36AM EDT | 2025-12-19 | 40.30 | 40.60 | 44.40 | 0.00 | - | - | 3 | 50.08% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230609P00160000 | 2023-06-02 1:55PM EDT | 2023-06-09 | 8.27 | 8.40 | 8.80 | -2.13 | -20.48% | 10 | 2 | 38.14% |
| SPOT230616P00160000 | 2023-06-02 3:49PM EDT | 2023-06-16 | 9.33 | 9.10 | 9.50 | -3.87 | -29.32% | 1 | 19 | 35.11% |
| SPOT230721P00160000 | 2023-05-30 10:35AM EDT | 2023-07-21 | 16.20 | 11.80 | 12.10 | 0.00 | - | 2 | 12 | 32.11% |
| SPOT230818P00160000 | 2023-06-01 3:25PM EDT | 2023-08-18 | 14.50 | 15.20 | 15.50 | 0.00 | - | 31 | 36 | 38.39% |
| SPOT231020P00160000 | 2023-06-02 11:53AM EDT | 2023-10-20 | 18.50 | 17.80 | 18.30 | -1.70 | -8.42% | 1 | 3 | 36.00% |
| SPOT240119P00160000 | 2023-05-31 3:01PM EDT | 2024-01-19 | 23.65 | 21.60 | 22.10 | 0.00 | - | 2 | 444 | 35.93% |
| SPOT240621P00160000 | 2023-05-19 10:11AM EDT | 2024-06-21 | 28.10 | 26.30 | 27.10 | 0.00 | - | 12 | 10 | 35.86% |
| SPOT250117P00160000 | 2023-05-15 3:08PM EDT | 2025-01-17 | 36.28 | 30.80 | 32.20 | 0.00 | - | 2 | 43 | 35.47% |
© 2023 Yahoo. All rights reserved.